Quantcast

Palo Alto Networks, Inc. Common Stock Historical Stock Prices

PANW 
$229.52
*  
0.49
0.21%
Get PANW Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading PANW now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 229.93 231.205 228.28 229.52 951,045
09/21/2018 230 231.205 228.28 229.52 962,105
09/20/2018 231.46 231.67 228.28 230.01 657,763
09/19/2018 232.94 234.9 226.55 229.02 983,963
09/18/2018 232.5 236.64 232.0625 234.05 693,222
09/17/2018 234.49 235.99 230.2 232 821,277
09/14/2018 236.3 237.47 231.68 234.62 986,443
09/13/2018 237.25 239.5 234.64 236.1 791,007
09/12/2018 234.12 236.98 230.01 236.23 1,205,652
09/11/2018 235.41 238.2475 233 234.12 1,197,417
09/10/2018 228.32 237.815 228.32 236.12 2,244,372
09/07/2018 231.85 234.35 227 227.61 3,209,330
09/06/2018 223 224.41 218.87 220.37 2,091,387
09/05/2018 228.5 228.84 220.14 222.23 1,688,045
09/04/2018 230.41 232.88 228.38 229.03 1,323,216
08/31/2018 229.17 232.16 229.17 231.15 804,762
08/30/2018 231 232.2953 229.17 230.24 859,670
08/29/2018 229 232.3117 229 231.23 927,262
08/28/2018 228 229.62 226.62 229.22 868,293
08/27/2018 225.4 227.49 223.66 226.75 1,235,105
08/24/2018 219.22 226.7084 219.22 225.43 2,167,182
08/23/2018 216.58 219.9133 214.1 216.71 1,270,631
08/22/2018 213.03 216.97 212.59 215.59 1,108,630
08/21/2018 213.19 215.25 211.28 212.29 888,184
08/20/2018 213.9 214.07 209.72 212.62 883,240
08/17/2018 208.25 213.95 207.84 213.09 952,917
08/16/2018 207 211.96 206.54 210.5 1,645,001
08/15/2018 209.32 211.085 204.1 204.83 1,797,528
08/14/2018 210.37 211.205 207.1485 210.8 1,523,585
08/13/2018 212.78 215.24 209.74 210.55 1,440,882
08/10/2018 211.9 214.88 210.71 212.62 1,386,376
08/09/2018 212.5 215.495 212.1108 213.1 1,306,337
08/08/2018 213.35 213.74 211.07 212.13 669,824
08/07/2018 211.4 213.74 211.4 212.4 678,281
08/06/2018 206.5 212.27 206.5 211.41 850,346
08/03/2018 207.9 208.66 204.78 206.96 930,395
08/02/2018 203.18 209.77 201.23 208.86 1,570,440
08/01/2018 200.57 201.71 198.02 200.18 971,856
07/31/2018 196.91 200.94 194.15 198.26 1,675,085
07/30/2018 207.58 208.745 193.61 195.66 2,775,199
07/27/2018 215.62 215.62 206.33 207.97 1,017,002
07/26/2018 213.26 216.91 210.5 215.37 848,282
07/25/2018 208.77 215.169 208.77 214.74 868,593
07/24/2018 211.71 213.4163 206.05 208.76 1,165,032
07/23/2018 213.57 213.68 208.5913 211.64 1,057,645
07/20/2018 215.87 216.42 213.7 214.06 662,228
07/19/2018 216.6 217 214.0801 214.58 604,417
07/18/2018 218 218.99 215.52 216.22 795,759
07/17/2018 213.98 217.1 213.24 216.58 725,324
07/16/2018 216.51 218.32 213.47 214.36 620,011
07/13/2018 218.48 219.38 214.81 215.95 902,007
07/12/2018 213.59 219.19 213.04 218.32 1,318,063
07/11/2018 209.31 213.81 208.585 212.79 1,266,553
07/10/2018 209.9 212.61 208.47 210.7 2,649,712
07/09/2018 212.33 212.79 206.7 208.9 1,231,983
07/06/2018 208.48 212.2 208.07 211.16 711,721
07/05/2018 210.51 210.99 206.3 208.47 841,934
07/03/2018 209.89 211 206.34 209.68 651,889
07/02/2018 204.89 209.73 201.91 209.44 884,637
06/29/2018 205.38 208.11 205.33 205.47 908,458
06/28/2018 199.98 205.76 199.22 204.92 1,103,865
06/27/2018 205.4 206.92 200.83 201.12 703,265
06/26/2018 203.45 206.12 203 203.88 912,831
06/25/2018 205.88 206 199.64 202.34 1,754,892
06/22/2018 212.72 212.81 205.88 207.59 1,606,817
06/21/2018 216.38 216.54 209.6868 212.7 903,324
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio